KissMeData/051600/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160522	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	750	2	2.27	6009926100	178042	206.24	33600	34000	33300	42950	23150	33050	33755.62	8.59	0	-11623	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15210	15.18	1.25	12	0.40	2226.00	27016.00	44150	20220826	-23.44	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	44150	-23.44	20220826	29600	14.19	20221017	0.79	Y	051600	200	90 억	3864456	N	N	7561	N	N
3	20230731	150523	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33850	800	2	2.42	5376845050	159340	184.58	33600	34000	33300	42950	23150	33050	33744.48	8.59	0	-9941	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15233	15.21	1.25	12	0.35	2226.00	27016.00	44150	20220826	-23.33	29600	20221017	14.36	39200	-13.65	20230417	30600	10.62	20230104	44150	-23.33	20220826	29600	14.36	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
4	20230731	140524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33800	750	2	2.27	4755176900	140927	163.25	33600	34000	33300	42950	23150	33050	33742.13	8.59	0	499	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15210	15.18	1.25	12	0.31	2226.00	27016.00	44150	20220826	-23.44	29600	20221017	14.19	39200	-13.78	20230417	30600	10.46	20230104	44150	-23.44	20220826	29600	14.19	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
5	20230731	130525	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	650	2	1.97	4155097600	123111	142.61	33600	34000	33300	42950	23150	33050	33750.82	8.59	0	2036	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15165	15.14	1.25	12	0.27	2226.00	27016.00	44150	20220826	-23.67	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	44150	-23.67	20220826	29600	13.85	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
6	20230731	120530	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	700	2	2.12	3778196100	111952	129.69	33600	34000	33300	42950	23150	33050	33748.36	8.59	0	3559	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15188	15.16	1.25	12	0.25	2226.00	27016.00	44150	20220826	-23.56	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	44150	-23.56	20220826	29600	14.02	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
7	20230731	110531	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	600	2	1.82	3313686850	98197	113.75	33600	34000	33300	42950	23150	33050	33745.30	8.59	0	9471	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15143	15.12	1.25	12	0.22	2226.00	27016.00	44150	20220826	-23.78	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	44150	-23.78	20220826	29600	13.68	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
8	20230731	100531	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33950	900	2	2.72	2403225100	71305	82.60	33600	34000	33300	42950	23150	33050	33703.46	8.59	0	13362	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15278	15.25	1.26	12	0.16	2226.00	27016.00	44150	20220826	-23.10	29600	20221017	14.70	39200	-13.39	20230417	30600	10.95	20230104	44150	-23.10	20220826	29600	14.70	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
9	20230731	090523	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	300	2	0.91	96471400	2876	3.33	33600	33600	33300	42950	23150	33050	33543.60	8.59	0	1931	33850	33450	33050	32650	32250	33650	32850	90	9900	200	25110	50	1	45000000	15008	14.98	1.23	12	0.01	2226.00	27016.00	44150	20220826	-24.46	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	44150	-24.46	20220826	29600	12.67	20221017	0.79	Y	051600	200	90 억	3864456	N	N	3071	N	N
10	20230728	160525	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	100	2	0.30	2844025800	85815	84.93	32650	33450	32650	42800	23100	32950	33141.40	8.57	0	8761	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14873	14.85	1.22	12	0.19	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3855307	N	N	3056	N	N
11	20230728	150525	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	200	2	0.61	2543416450	76744	75.95	32650	33450	32650	42800	23100	32950	33141.57	8.57	0	8400	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14918	14.89	1.23	12	0.17	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
12	20230728	140523	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	200	2	0.61	2252308800	67957	67.25	32650	33450	32650	42800	23100	32950	33143.15	8.57	0	7837	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14918	14.89	1.23	12	0.15	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
13	20230728	130525	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	200	2	0.61	1880162450	56724	56.14	32650	33450	32650	42800	23100	32950	33145.80	8.57	0	10770	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14918	14.89	1.23	12	0.13	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
14	20230728	120522	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	300	2	0.91	1581290450	47712	47.22	32650	33450	32650	42800	23100	32950	33142.41	8.57	0	11946	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14963	14.94	1.23	12	0.11	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
15	20230728	110526	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	250	2	0.76	1267530700	38287	37.89	32650	33450	32650	42800	23100	32950	33106.03	8.57	0	12136	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14940	14.91	1.23	12	0.09	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
16	20230728	100521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	100	2	0.30	619589800	18811	18.62	32650	33250	32650	42800	23100	32950	32937.63	8.57	0	7224	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14873	14.85	1.22	12	0.04	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
17	20230728	090524	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-50	5	-0.15	52759650	1612	1.60	32650	32950	32650	42800	23100	32950	32729.31	8.57	0	24	33783	33366	32783	32366	31783	33575	32575	90	9850	200	25040	50	1	45000000	14805	14.78	1.22	12	0.00	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3855307	N	N	5709	N	N
18	20230727	160521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	700	2	2.17	3319965500	100882	48.85	32200	33200	32200	41900	22600	32250	32909.41	8.61	592	18219	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14828	14.80	1.22	12	0.22	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.80	Y	051600	200	90 억	3874281	N	N	5709	N	N
19	20230727	150523	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	650	2	2.02	2886578450	87723	42.47	32200	33200	32200	41900	22600	32250	32905.62	8.61	592	18545	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14805	14.78	1.22	12	0.19	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
20	20230727	140519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	700	2	2.17	2390023450	72623	35.16	32200	33200	32200	41900	22600	32250	32910.03	8.61	592	15984	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14828	14.80	1.22	12	0.16	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
21	20230727	130520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	850	2	2.64	1996653050	60715	29.40	32200	33200	32200	41900	22600	32250	32885.68	8.61	592	15702	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14895	14.87	1.23	12	0.13	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
22	20230727	120522	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	850	2	2.64	1809234450	55049	26.65	32200	33200	32200	41900	22600	32250	32865.91	8.61	592	14374	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14895	14.87	1.23	12	0.12	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
23	20230727	110521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	700	2	2.17	1309824000	39947	19.34	32200	33050	32200	41900	22600	32250	32789.07	8.61	592	9892	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14828	14.80	1.22	12	0.09	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
24	20230727	100520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	650	2	2.02	920043550	28114	13.61	32200	33000	32200	41900	22600	32250	32725.49	8.61	592	4999	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14805	14.78	1.22	12	0.06	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
25	20230727	090521	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	350	2	1.09	181286400	5588	2.71	32200	32600	32200	41900	22600	32250	32442.16	8.61	592	1304	33783	33016	32333	31566	30883	32675	31225	90	9650	200	24510	50	1	45000000	14670	14.65	1.21	12	0.01	2226.00	27016.00	44150	20220826	-26.16	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	44150	-26.16	20220826	29600	10.14	20221017	0.80	Y	051600	200	90 억	3874281	N	N	17312	N	N
26	20230726	160518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32250	-900	5	-2.71	6635905650	206272	200.04	33000	33100	31650	43050	23250	33150	32170.62	8.61	0	2425	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14513	14.49	1.19	12	0.46	2226.00	27016.00	44150	20220826	-26.95	29600	20221017	8.95	39200	-17.73	20230417	30600	5.39	20230104	44150	-26.95	20220826	29600	8.95	20221017	0.81	Y	051600	200	90 억	3873689	N	N	17312	N	N
27	20230726	150522	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32400	-750	5	-2.26	6202290550	192831	187.00	33000	33100	31650	43050	23250	33150	32164.39	8.61	0	2992	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14580	14.56	1.20	12	0.43	2226.00	27016.00	44150	20220826	-26.61	29600	20221017	9.46	39200	-17.35	20230417	30600	5.88	20230104	44150	-26.61	20220826	29600	9.46	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
28	20230726	140520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32050	-1100	5	-3.32	5443817550	169276	164.16	33000	33100	31650	43050	23250	33150	32159.42	8.61	0	3410	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14423	14.40	1.19	12	0.38	2226.00	27016.00	44150	20220826	-27.41	29600	20221017	8.28	39200	-18.24	20230417	30600	4.74	20230104	44150	-27.41	20220826	29600	8.28	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
29	20230726	130517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32000	-1150	5	-3.47	4447795600	138324	134.14	33000	33100	31650	43050	23250	33150	32154.91	8.61	0	3255	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14400	14.38	1.18	12	0.31	2226.00	27016.00	44150	20220826	-27.52	29600	20221017	8.11	39200	-18.37	20230417	30600	4.58	20230104	44150	-27.52	20220826	29600	8.11	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
30	20230726	120519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	-850	5	-2.56	3871721100	120384	116.75	33000	33100	31650	43050	23250	33150	32161.43	8.61	0	584	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14535	14.51	1.20	12	0.27	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
31	20230726	110516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32050	-1100	5	-3.32	3355869250	104371	101.22	33000	33100	31650	43050	23250	33150	32153.27	8.61	0	-4295	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14423	14.40	1.19	12	0.23	2226.00	27016.00	44150	20220826	-27.41	29600	20221017	8.28	39200	-18.24	20230417	30600	4.74	20230104	44150	-27.41	20220826	29600	8.28	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
32	20230726	100520	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31950	-1200	5	-3.62	2025266600	62648	60.75	33000	33100	31800	43050	23250	33150	32327.71	8.61	0	-7991	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14378	14.35	1.18	12	0.14	2226.00	27016.00	44150	20220826	-27.63	29600	20221017	7.94	39200	-18.49	20230417	30600	4.41	20230104	44150	-27.63	20220826	29600	7.94	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
33	20230726	090516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-300	5	-0.90	193029000	5854	5.68	33000	33100	32850	43050	23250	33150	32973.86	8.61	0	951	33616	33382	33166	32932	32716	33500	33050	90	9900	200	25190	50	1	45000000	14783	14.76	1.22	12	0.01	2226.00	27016.00	44150	20220826	-25.59	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	44150	-25.59	20220826	29600	10.98	20221017	0.81	Y	051600	200	90 억	3873689	N	N	2617	N	N
34	20230725	160514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-100	5	-0.30	3403560650	102620	81.40	32950	33400	32950	43200	23300	33250	33166.64	8.60	0	3539	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14918	14.89	1.23	12	0.23	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2617	N	N
35	20230725	150511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-200	5	-0.60	3191416000	96218	76.32	32950	33400	32950	43200	23300	33250	33168.58	8.60	0	3769	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14873	14.85	1.22	12	0.21	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
36	20230725	140511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-250	5	-0.75	2852811550	85988	68.20	32950	33400	32950	43200	23300	33250	33176.84	8.60	0	3381	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14850	14.82	1.22	12	0.19	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
37	20230725	130516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	0	3	0.00	2425588100	73103	57.98	32950	33400	32950	43200	23300	33250	33180.40	8.60	0	6523	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14963	14.94	1.23	12	0.16	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
38	20230725	120516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	0	3	0.00	2069152550	62384	49.48	32950	33400	32950	43200	23300	33250	33167.98	8.60	0	4473	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14963	14.94	1.23	12	0.14	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
39	20230725	110513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-50	5	-0.15	1516425650	45749	36.29	32950	33400	32950	43200	23300	33250	33146.60	8.60	0	178	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14940	14.91	1.23	12	0.10	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
40	20230725	100513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	100	2	0.30	896898500	27031	21.44	32950	33400	32950	43200	23300	33250	33180.33	8.60	0	5700	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	15008	14.98	1.23	12	0.06	2226.00	27016.00	44150	20220826	-24.46	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	44150	-24.46	20220826	29600	12.67	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
41	20230725	090513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-50	5	-0.15	166517050	5017	3.98	32950	33400	32950	43200	23300	33250	33190.37	8.60	0	2544	33750	33500	33150	32900	32550	33325	32725	90	9950	200	25270	50	1	45000000	14940	14.91	1.23	12	0.01	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.81	Y	051600	200	90 억	3869768	N	N	2982	N	N
42	20230724	160514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	250	2	0.76	4171645200	125987	188.16	33300	33400	32800	42900	23100	33000	33111.43	8.52	1100	32271	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14963	14.94	1.23	12	0.28	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2980	N	N
43	20230724	150510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	200	2	0.61	3986812900	120422	179.84	33300	33400	32800	42900	23100	33000	33107.01	8.52	1100	30047	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14940	14.91	1.23	12	0.27	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
44	20230724	140509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	150	2	0.45	3292209400	99476	148.56	33300	33400	32800	42900	23100	33000	33095.51	8.52	1100	25116	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14918	14.89	1.23	12	0.22	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
45	20230724	130510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	100	2	0.30	2936879350	88735	132.52	33300	33400	32800	42900	23100	33000	33097.19	8.52	1100	20703	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14895	14.87	1.23	12	0.20	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
46	20230724	120511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	50	2	0.15	2505321600	75686	113.03	33300	33400	32800	42900	23100	33000	33101.52	8.52	1100	17260	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14873	14.85	1.22	12	0.17	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
47	20230724	110513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	150	2	0.45	2137224700	64568	96.43	33300	33400	32800	42900	23100	33000	33100.37	8.52	1100	14251	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14918	14.89	1.23	12	0.14	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
48	20230724	100508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-100	5	-0.30	1385629150	41888	62.56	33300	33300	32800	42900	23100	33000	33079.38	8.52	1100	4235	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14805	14.78	1.22	12	0.09	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
49	20230724	090511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	100	2	0.30	329340550	9916	14.81	33300	33300	33050	42900	23100	33000	33213.04	8.52	1100	-740	33500	33250	32950	32700	32400	33375	32825	90	9900	200	25080	50	1	45000000	14895	14.87	1.23	12	0.02	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.81	Y	051600	200	90 억	3833302	N	N	2263	N	N
50	20230721	160507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	100	2	0.30	2189971300	66539	63.08	32700	33200	32650	42750	23050	32900	32912.57	8.52	68	-1315	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14850	14.82	1.22	12	0.15	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3832085	N	N	2263	N	N
51	20230721	150509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	-50	5	-0.15	2002858300	60853	57.69	32700	33200	32650	42750	23050	32900	32913.06	8.52	68	698	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14783	14.76	1.22	12	0.14	2226.00	27016.00	44150	20220826	-25.59	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	44150	-25.59	20220826	29600	10.98	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
52	20230721	140506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	100	2	0.30	1613712000	49014	46.46	32700	33200	32650	42750	23050	32900	32923.49	8.52	68	324	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14850	14.82	1.22	12	0.11	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
53	20230721	130508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	50	2	0.15	1375189400	41772	39.60	32700	33200	32650	42750	23050	32900	32921.32	8.52	68	-40	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14828	14.80	1.22	12	0.09	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
54	20230721	120513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	200	2	0.61	1134486000	34491	32.70	32700	33200	32650	42750	23050	32900	32892.23	8.52	68	899	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14895	14.87	1.23	12	0.08	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
55	20230721	110511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	150	2	0.46	969766000	29511	27.98	32700	33200	32650	42750	23050	32900	32861.17	8.52	68	1349	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14873	14.85	1.22	12	0.07	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
56	20230721	100510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-150	5	-0.46	420638150	12852	12.18	32700	32950	32650	42750	23050	32900	32729.39	8.52	68	-328	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14738	14.71	1.21	12	0.03	2226.00	27016.00	44150	20220826	-25.82	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	44150	-25.82	20220826	29600	10.64	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
57	20230721	090511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	50	2	0.15	42567800	1299	1.23	32700	32950	32700	42750	23050	32900	32769.67	8.52	68	-248	33666	33282	32766	32382	31866	33475	32575	90	9850	200	25000	50	1	45000000	14828	14.80	1.22	12	0.00	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.80	Y	051600	200	90 억	3832085	N	N	3381	N	N
58	20230720	160506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	300	2	0.92	3459690000	105393	93.85	32650	33150	32250	42350	22850	32600	32826.50	8.50	0	3771	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14805	14.78	1.22	12	0.23	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3825028	N	N	3379	N	N
59	20230720	150505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	450	2	1.38	3147188500	95914	85.41	32650	33150	32250	42350	22850	32600	32812.61	8.50	0	4413	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14873	14.85	1.22	12	0.21	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
60	20230720	140504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	400	2	1.23	2545416850	77707	69.20	32650	33050	32250	42350	22850	32600	32756.60	8.50	0	5271	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14850	14.82	1.22	12	0.17	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
61	20230720	130504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	400	2	1.23	2031311800	62111	55.31	32650	33050	32250	42350	22850	32600	32704.54	8.50	0	2853	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14850	14.82	1.22	12	0.14	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
62	20230720	120510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	400	2	1.23	1783562500	54597	48.62	32650	33050	32250	42350	22850	32600	32667.77	8.50	0	1951	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14850	14.82	1.22	12	0.12	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
63	20230720	110508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	450	2	1.38	1484379700	45526	40.54	32650	33050	32250	42350	22850	32600	32605.10	8.50	0	848	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14873	14.85	1.22	12	0.10	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
64	20230720	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-50	5	-0.15	1004868050	30925	27.54	32650	32800	32250	42350	22850	32600	32493.71	8.50	0	-3456	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14648	14.62	1.20	12	0.07	2226.00	27016.00	44150	20220826	-26.27	29600	20221017	9.97	39200	-16.96	20230417	30600	6.37	20230104	44150	-26.27	20220826	29600	9.97	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
65	20230720	090503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	-300	5	-0.92	344913050	10607	9.45	32650	32700	32250	42350	22850	32600	32517.49	8.50	0	-5212	33100	32850	32600	32350	32100	32850	32350	90	9750	200	24770	50	1	45000000	14535	14.51	1.20	12	0.02	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.80	Y	051600	200	90 억	3825028	N	N	995	N	N
66	20230719	160513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	0	3	0.00	3627089850	111523	106.67	32600	32850	32350	42350	22850	32600	32523.24	8.46	0	9224	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14670	14.65	1.21	12	0.25	2226.00	27016.00	44150	20220826	-26.16	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	44150	-26.16	20220826	29600	10.14	20221017	0.78	Y	051600	200	90 억	3808903	N	N	992	N	N
67	20230719	150511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	100	2	0.31	3431129050	105516	100.92	32600	32850	32350	42350	22850	32600	32517.62	8.46	0	11254	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14715	14.69	1.21	12	0.23	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
68	20230719	140513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32450	-150	5	-0.46	2423174750	74449	71.21	32600	32850	32400	42350	22850	32600	32548.12	8.46	0	4517	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14603	14.58	1.20	12	0.17	2226.00	27016.00	44150	20220826	-26.50	29600	20221017	9.63	39200	-17.22	20230417	30600	6.05	20230104	44150	-26.50	20220826	29600	9.63	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
69	20230719	130507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-50	5	-0.15	1991791550	61177	58.51	32600	32850	32400	42350	22850	32600	32557.85	8.46	0	4624	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14648	14.62	1.20	12	0.14	2226.00	27016.00	44150	20220826	-26.27	29600	20221017	9.97	39200	-16.96	20230417	30600	6.37	20230104	44150	-26.27	20220826	29600	9.97	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
70	20230719	120512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32500	-100	5	-0.31	1716327050	52715	50.42	32600	32850	32400	42350	22850	32600	32558.61	8.46	0	1899	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14625	14.60	1.20	12	0.12	2226.00	27016.00	44150	20220826	-26.39	29600	20221017	9.80	39200	-17.09	20230417	30600	6.21	20230104	44150	-26.39	20220826	29600	9.80	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
71	20230719	110513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	-50	5	-0.15	1288948300	39575	37.85	32600	32850	32400	42350	22850	32600	32569.76	8.46	0	-18	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14648	14.62	1.20	12	0.09	2226.00	27016.00	44150	20220826	-26.27	29600	20221017	9.97	39200	-16.96	20230417	30600	6.37	20230104	44150	-26.27	20220826	29600	9.97	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
72	20230719	100509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	0	3	0.00	878608550	26981	25.81	32600	32850	32400	42350	22850	32600	32563.97	8.46	0	-850	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14670	14.65	1.21	12	0.06	2226.00	27016.00	44150	20220826	-26.16	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	44150	-26.16	20220826	29600	10.14	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
73	20230719	090509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	100	2	0.31	71956250	2204	2.11	32600	32850	32600	42350	22850	32600	32648.03	8.46	0	285	33833	33216	32883	32266	31933	33050	32100	90	9750	200	24770	50	1	45000000	14715	14.69	1.21	12	0.00	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.78	Y	051600	200	90 억	3808903	N	N	1851	N	N
74	20230718	160508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32600	-650	5	-1.95	3428784100	104271	93.36	33450	33500	32550	43200	23300	33250	32883.63	8.48	0	-10235	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14670	14.65	1.21	12	0.23	2226.00	27016.00	44150	20220826	-26.16	29600	20221017	10.14	39200	-16.84	20230417	30600	6.54	20230104	44150	-26.16	20220826	29600	10.14	20221017	0.82	Y	051600	200	90 억	3818247	N	N	1849	N	N
75	20230718	150508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32650	-600	5	-1.80	3107909950	94432	84.55	33450	33500	32600	43200	23300	33250	32911.62	8.48	0	-8613	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14693	14.67	1.21	12	0.21	2226.00	27016.00	44150	20220826	-26.05	29600	20221017	10.30	39200	-16.71	20230417	30600	6.70	20230104	44150	-26.05	20220826	29600	10.30	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
76	20230718	140506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-550	5	-1.65	2556147200	77536	69.42	33450	33500	32700	43200	23300	33250	32967.23	8.48	0	-6733	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14715	14.69	1.21	12	0.17	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
77	20230718	130506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-500	5	-1.50	2220356850	67279	60.24	33450	33500	32700	43200	23300	33250	33002.23	8.48	0	-6292	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14738	14.71	1.21	12	0.15	2226.00	27016.00	44150	20220826	-25.82	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	44150	-25.82	20220826	29600	10.64	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
78	20230718	120508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-500	5	-1.50	1858566250	56240	50.35	33450	33500	32750	43200	23300	33250	33047.05	8.48	0	-7601	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14738	14.71	1.21	12	0.12	2226.00	27016.00	44150	20220826	-25.82	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	44150	-25.82	20220826	29600	10.64	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
79	20230718	110509	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-300	5	-0.90	1252423850	37812	33.85	33450	33500	32900	43200	23300	33250	33122.39	8.48	0	-5534	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14828	14.80	1.22	12	0.08	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
80	20230718	100505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-250	5	-0.75	628505450	18899	16.92	33450	33500	33000	43200	23300	33250	33256.02	8.48	0	-2099	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	14850	14.82	1.22	12	0.04	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
81	20230718	090506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33450	200	2	0.60	193317750	5778	5.17	33450	33500	33350	43200	23300	33250	33457.55	8.48	0	2267	33850	33550	33200	32900	32550	33700	33050	90	9950	200	25270	50	1	45000000	15053	15.03	1.24	12	0.01	2226.00	27016.00	44150	20220826	-24.24	29600	20221017	13.01	39200	-14.67	20230417	30600	9.31	20230104	44150	-24.24	20220826	29600	13.01	20221017	0.82	Y	051600	200	90 억	3818247	N	N	5856	N	N
82	20230717	160507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-150	5	-0.45	3675663950	111192	58.15	33100	33500	32850	43400	23400	33400	33056.87	8.48	0	-16766	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14963	14.94	1.23	12	0.25	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.80	Y	051600	200	90 억	3815812	N	N	5853	N	N
83	20230717	150503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33150	-250	5	-0.75	3401205800	102928	53.83	33100	33500	32850	43400	23400	33400	33044.50	8.48	0	-16614	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14918	14.89	1.23	12	0.23	2226.00	27016.00	44150	20220826	-24.92	29600	20221017	11.99	39200	-15.43	20230417	30600	8.33	20230104	44150	-24.92	20220826	29600	11.99	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
84	20230717	140505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-200	5	-0.60	3105937150	94015	49.17	33100	33500	32850	43400	23400	33400	33036.60	8.48	0	-17883	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14940	14.91	1.23	12	0.21	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
85	20230717	130501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-500	5	-1.50	2650277850	80184	41.93	33100	33500	32900	43400	23400	33400	33052.44	8.48	0	-17259	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14805	14.78	1.22	12	0.18	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
86	20230717	120507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-500	5	-1.50	2133435900	64483	33.72	33100	33500	32900	43400	23400	33400	33085.23	8.48	0	-15469	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14805	14.78	1.22	12	0.14	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
87	20230717	110502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-400	5	-1.20	1586489700	47897	25.05	33100	33500	32900	43400	23400	33400	33122.93	8.48	0	-9838	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14850	14.82	1.22	12	0.11	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
88	20230717	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-350	5	-1.05	1049207550	31680	16.57	33100	33500	32900	43400	23400	33400	33118.90	8.48	0	-3693	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14873	14.85	1.22	12	0.07	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
89	20230717	090502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33200	-200	5	-0.60	144088950	4351	2.28	33100	33300	33050	43400	23400	33400	33116.09	8.48	0	378	34700	34050	33500	32850	32300	33775	32575	90	10000	200	25380	50	1	45000000	14940	14.91	1.23	12	0.01	2226.00	27016.00	44150	20220826	-24.80	29600	20221017	12.16	39200	-15.31	20230417	30600	8.50	20230104	44150	-24.80	20220826	29600	12.16	20221017	0.80	Y	051600	200	90 억	3815812	N	N	8434	N	N
90	20230714	160501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-800	5	-2.34	6361098700	190955	90.39	34150	34150	32950	44450	23950	34200	33312.02	8.48	0	-1475	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15030	15.00	1.24	12	0.42	2226.00	27016.00	44150	20220826	-24.35	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	44150	-24.35	20220826	29600	12.84	20221017	0.81	Y	051600	200	90 억	3815297	N	N	8434	N	N
91	20230714	150504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-850	5	-2.49	6036591550	181209	85.78	34150	34150	32950	44450	23950	34200	33312.87	8.48	0	2127	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15008	14.98	1.23	12	0.40	2226.00	27016.00	44150	20220826	-24.46	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	44150	-24.46	20220826	29600	12.67	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
92	20230714	140506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-850	5	-2.49	4960834150	148882	70.48	34150	34150	32950	44450	23950	34200	33320.58	8.48	0	-11120	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15008	14.98	1.23	12	0.33	2226.00	27016.00	44150	20220826	-24.46	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	44150	-24.46	20220826	29600	12.67	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
93	20230714	130500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	-700	5	-2.05	4526859800	135907	64.34	34150	34150	32950	44450	23950	34200	33308.51	8.48	0	-16018	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15075	15.05	1.24	12	0.30	2226.00	27016.00	44150	20220826	-24.12	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	44150	-24.12	20220826	29600	13.18	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
94	20230714	120500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33400	-800	5	-2.34	4142238950	124402	58.89	34150	34150	32950	44450	23950	34200	33297.21	8.48	0	-19784	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15030	15.00	1.24	12	0.28	2226.00	27016.00	44150	20220826	-24.35	29600	20221017	12.84	39200	-14.80	20230417	30600	9.15	20230104	44150	-24.35	20220826	29600	12.84	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
95	20230714	110503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33350	-850	5	-2.49	3651009350	109671	51.92	34150	34150	32950	44450	23950	34200	33290.56	8.48	0	-21733	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15008	14.98	1.23	12	0.24	2226.00	27016.00	44150	20220826	-24.46	29600	20221017	12.67	39200	-14.92	20230417	30600	8.99	20230104	44150	-24.46	20220826	29600	12.67	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
96	20230714	100506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-1100	5	-3.22	2988981800	89742	42.48	34150	34150	32950	44450	23950	34200	33306.39	8.48	0	-21831	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	14895	14.87	1.23	12	0.20	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
97	20230714	090503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-600	5	-1.75	626273350	18550	8.78	34150	34150	33500	44450	23950	34200	33761.37	8.48	0	-7739	35133	34666	34133	33666	33133	34900	33900	90	10250	200	25990	50	1	45000000	15120	15.09	1.24	12	0.04	2226.00	27016.00	44150	20220826	-23.90	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	44150	-23.90	20220826	29600	13.51	20221017	0.81	Y	051600	200	90 억	3815297	N	N	9047	N	N
98	20230713	160501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	600	2	1.79	7174669050	210095	130.59	33600	34600	33600	43650	23550	33600	34149.60	8.47	0	372	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15390	15.36	1.27	12	0.47	2226.00	27016.00	44150	20220826	-22.54	29600	20221017	15.54	39200	-12.76	20230417	30600	11.76	20230104	44150	-22.54	20220826	29600	15.54	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9047	N	N
99	20230713	150456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	600	2	1.79	4762288000	139702	86.84	33600	34400	33600	43650	23550	33600	34088.90	8.47	0	9472	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15390	15.36	1.27	12	0.31	2226.00	27016.00	44150	20220826	-22.54	29600	20221017	15.54	39200	-12.76	20230417	30600	11.76	20230104	44150	-22.54	20220826	29600	15.54	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
100	20230713	140457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	400	2	1.19	3758128900	110245	68.53	33600	34400	33600	43650	23550	33600	34088.88	8.47	0	14074	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15300	15.27	1.26	12	0.24	2226.00	27016.00	44150	20220826	-22.99	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	44150	-22.99	20220826	29600	14.86	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
101	20230713	130459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	500	2	1.49	3233193300	94829	58.94	33600	34400	33600	43650	23550	33600	34094.98	8.47	0	12884	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15345	15.32	1.26	12	0.21	2226.00	27016.00	44150	20220826	-22.76	29600	20221017	15.20	39200	-13.01	20230417	30600	11.44	20230104	44150	-22.76	20220826	29600	15.20	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
102	20230713	120455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34250	650	2	1.93	2577442850	75621	47.01	33600	34400	33600	43650	23550	33600	34083.69	8.47	0	13315	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15413	15.39	1.27	12	0.17	2226.00	27016.00	44150	20220826	-22.42	29600	20221017	15.71	39200	-12.63	20230417	30600	11.93	20230104	44150	-22.42	20220826	29600	15.71	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
103	20230713	110500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	600	2	1.79	1904317450	55929	34.76	33600	34400	33600	43650	23550	33600	34048.84	8.47	0	11645	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15390	15.36	1.27	12	0.12	2226.00	27016.00	44150	20220826	-22.54	29600	20221017	15.54	39200	-12.76	20230417	30600	11.76	20230104	44150	-22.54	20220826	29600	15.54	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
104	20230713	100458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	450	2	1.34	932169350	27532	17.11	33600	34050	33600	43650	23550	33600	33857.67	8.47	0	4177	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15323	15.30	1.26	12	0.06	2226.00	27016.00	44150	20220826	-22.88	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	44150	-22.88	20220826	29600	15.03	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
105	20230713	090419	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33900	300	2	0.89	251741850	7444	4.63	33600	34000	33600	43650	23550	33600	33818.09	8.47	0	3030	34766	34182	33866	33282	32966	34025	33125	90	10050	200	25530	50	1	45000000	15255	15.23	1.25	12	0.02	2226.00	27016.00	44150	20220826	-23.22	29600	20221017	14.53	39200	-13.52	20230417	30600	10.78	20230104	44150	-23.22	20220826	29600	14.53	20221017	0.82	Y	051600	200	90 억	3813333	N	N	9415	N	N
106	20230712	160455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33600	-750	5	-2.18	5448805350	160494	27.38	34350	34450	33550	44650	24050	34350	33950.26	8.51	0	-107	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15120	15.09	1.24	12	0.36	2226.00	27016.00	44150	20220826	-23.90	29600	20221017	13.51	39200	-14.29	20230417	30600	9.80	20230104	44150	-23.90	20220826	29600	13.51	20221017	0.83	Y	051600	200	90 억	3827791	N	N	9414	N	N
107	20230712	150453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	-700	5	-2.04	5098045950	150061	25.60	34350	34450	33600	44650	24050	34350	33973.16	8.51	0	3604	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15143	15.12	1.25	12	0.33	2226.00	27016.00	44150	20220826	-23.78	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	44150	-23.78	20220826	29600	13.68	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
108	20230712	140451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33700	-650	5	-1.89	4481402800	131744	22.47	34350	34450	33600	44650	24050	34350	34015.99	8.51	0	9653	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15165	15.14	1.25	12	0.29	2226.00	27016.00	44150	20220826	-23.67	29600	20221017	13.85	39200	-14.03	20230417	30600	10.13	20230104	44150	-23.67	20220826	29600	13.85	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
109	20230712	130454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33750	-600	5	-1.75	3945520150	115843	19.76	34350	34450	33700	44650	24050	34350	34059.20	8.51	0	12193	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15188	15.16	1.25	12	0.26	2226.00	27016.00	44150	20220826	-23.56	29600	20221017	14.02	39200	-13.90	20230417	30600	10.29	20230104	44150	-23.56	20220826	29600	14.02	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
110	20230712	120454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33900	-450	5	-1.31	3370663700	98829	16.86	34350	34450	33800	44650	24050	34350	34106.02	8.51	0	17251	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15255	15.23	1.25	12	0.22	2226.00	27016.00	44150	20220826	-23.22	29600	20221017	14.53	39200	-13.52	20230417	30600	10.78	20230104	44150	-23.22	20220826	29600	14.53	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
111	20230712	110454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34000	-350	5	-1.02	2951219000	86465	14.75	34350	34450	33850	44650	24050	34350	34131.95	8.51	0	16316	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15300	15.27	1.26	12	0.19	2226.00	27016.00	44150	20220826	-22.99	29600	20221017	14.86	39200	-13.27	20230417	30600	11.11	20230104	44150	-22.99	20220826	29600	14.86	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
112	20230712	100456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34100	-250	5	-0.73	2167308800	63404	10.82	34350	34450	33900	44650	24050	34350	34182.52	8.51	0	13557	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15345	15.32	1.26	12	0.14	2226.00	27016.00	44150	20220826	-22.76	29600	20221017	15.20	39200	-13.01	20230417	30600	11.44	20230104	44150	-22.76	20220826	29600	15.20	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
113	20230712	090455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34200	-150	5	-0.44	397622100	11600	1.98	34350	34400	34000	44650	24050	34350	34277.77	8.51	0	1057	35883	35116	33883	33116	31883	35500	33500	90	10300	200	26100	50	1	45000000	15390	15.36	1.27	12	0.03	2226.00	27016.00	44150	20220826	-22.54	29600	20221017	15.54	39200	-12.76	20230417	30600	11.76	20230104	44150	-22.54	20220826	29600	15.54	20221017	0.83	Y	051600	200	90 억	3827791	N	N	28500	N	N
114	20230711	160448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34350	1950	2	6.02	19743954800	583616	573.82	32750	34650	32650	42100	22700	32400	33829.92	8.18	0	151286	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15458	15.43	1.27	12	1.30	2226.00	27016.00	44150	20220826	-22.20	29600	20221017	16.05	39200	-12.37	20230417	30600	12.25	20230104	44150	-22.20	20220826	29600	16.05	20221017	0.81	Y	051600	200	90 억	3681931	N	N	28500	N	N
115	20230711	150448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34450	2050	2	6.33	18887022200	558726	549.35	32750	34650	32650	42100	22700	32400	33803.73	8.18	0	144967	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15503	15.48	1.28	12	1.24	2226.00	27016.00	44150	20220826	-21.97	29600	20221017	16.39	39200	-12.12	20230417	30600	12.58	20230104	44150	-21.97	20220826	29600	16.39	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
116	20230711	140446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34350	1950	2	6.02	15711114000	466601	458.77	32750	34400	32650	42100	22700	32400	33671.41	8.18	0	120816	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15458	15.43	1.27	12	1.04	2226.00	27016.00	44150	20220826	-22.20	29600	20221017	16.05	39200	-12.37	20230417	30600	12.25	20230104	44150	-22.20	20220826	29600	16.05	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
117	20230711	130439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	34050	1650	2	5.09	13007684600	387568	381.06	32750	34050	32650	42100	22700	32400	33562.33	8.18	0	89634	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15323	15.30	1.26	12	0.86	2226.00	27016.00	44150	20220826	-22.88	29600	20221017	15.03	39200	-13.14	20230417	30600	11.27	20230104	44150	-22.88	20220826	29600	15.03	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
118	20230711	120451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33850	1450	2	4.48	11075344000	330647	325.10	32750	33900	32650	42100	22700	32400	33495.98	8.18	0	66052	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15233	15.21	1.25	12	0.73	2226.00	27016.00	44150	20220826	-23.33	29600	20221017	14.36	39200	-13.65	20230417	30600	10.62	20230104	44150	-23.33	20220826	29600	14.36	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
119	20230711	110453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33500	1100	2	3.40	9654661100	288512	283.67	32750	33900	32650	42100	22700	32400	33463.64	8.18	0	56035	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15075	15.05	1.24	12	0.64	2226.00	27016.00	44150	20220826	-24.12	29600	20221017	13.18	39200	-14.54	20230417	30600	9.48	20230104	44150	-24.12	20220826	29600	13.18	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
120	20230711	100451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33650	1250	2	3.86	6938529500	207920	204.43	32750	33700	32650	42100	22700	32400	33371.15	8.18	0	36428	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	15143	15.12	1.25	12	0.46	2226.00	27016.00	44150	20220826	-23.78	29600	20221017	13.68	39200	-14.16	20230417	30600	9.97	20230104	44150	-23.78	20220826	29600	13.68	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
121	20230711	090450	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	850	2	2.62	1539931350	46457	45.68	32750	33700	32650	42100	22700	32400	33147.46	8.18	0	10713	32966	32682	32316	32032	31666	32825	32175	90	9700	200	24620	50	1	45000000	14963	14.94	1.23	12	0.10	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.81	Y	051600	200	90 억	3681931	N	N	7246	N	N
122	20230710	160448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32400	450	2	1.41	3247383450	100410	71.49	32000	32600	31950	41500	22400	31950	32341.41	8.17	0	581	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14580	14.56	1.20	12	0.22	2226.00	27016.00	44150	20220826	-26.61	29600	20221017	9.46	39200	-17.35	20230417	30600	5.88	20230104	44150	-26.61	20220826	29600	9.46	20221017	0.86	Y	051600	200	90 억	3677615	N	N	7244	N	N
123	20230710	150446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32450	500	2	1.56	3027589050	93629	66.66	32000	32600	31950	41500	22400	31950	32336.25	8.17	0	721	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14603	14.58	1.20	12	0.21	2226.00	27016.00	44150	20220826	-26.50	29600	20221017	9.63	39200	-17.22	20230417	30600	6.05	20230104	44150	-26.50	20220826	29600	9.63	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
124	20230710	140443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32550	600	2	1.88	2522446600	78080	55.59	32000	32600	31950	41500	22400	31950	32306.18	8.17	0	3958	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14648	14.62	1.20	12	0.17	2226.00	27016.00	44150	20220826	-26.27	29600	20221017	9.97	39200	-16.96	20230417	30600	6.37	20230104	44150	-26.27	20220826	29600	9.97	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
125	20230710	130439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	350	2	1.10	2023598250	62717	44.65	32000	32550	31950	41500	22400	31950	32265.82	8.17	0	6830	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14535	14.51	1.20	12	0.14	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
126	20230710	120447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32350	400	2	1.25	1718719900	53280	37.93	32000	32550	31950	41500	22400	31950	32258.57	8.17	0	8445	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14558	14.53	1.20	12	0.12	2226.00	27016.00	44150	20220826	-26.73	29600	20221017	9.29	39200	-17.47	20230417	30600	5.72	20230104	44150	-26.73	20220826	29600	9.29	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
127	20230710	110449	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32250	300	2	0.94	1252058400	38877	27.68	32000	32400	31950	41500	22400	31950	32206.00	8.17	0	7553	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14513	14.49	1.19	12	0.09	2226.00	27016.00	44150	20220826	-26.95	29600	20221017	8.95	39200	-17.73	20230417	30600	5.39	20230104	44150	-26.95	20220826	29600	8.95	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
128	20230710	100448	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	350	2	1.10	861699900	26757	19.05	32000	32400	31950	41500	22400	31950	32205.18	8.17	0	8006	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14535	14.51	1.20	12	0.06	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
129	20230710	090444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32100	150	2	0.47	79071450	2465	1.75	32000	32150	31950	41500	22400	31950	32080.58	8.17	0	-524	32816	32382	31816	31382	30816	32600	31600	90	9550	200	24280	50	1	45000000	14445	14.42	1.19	12	0.01	2226.00	27016.00	44150	20220826	-27.29	29600	20221017	8.45	39200	-18.11	20230417	30600	4.90	20230104	44150	-27.29	20220826	29600	8.45	20221017	0.86	Y	051600	200	90 억	3677615	N	N	14068	N	N
130	20230707	160441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31950	250	2	0.79	4423479800	139869	75.15	31450	32250	31250	41200	22200	31700	31625.60	8.16	0	-7955	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14378	14.35	1.18	12	0.31	2226.00	27016.00	44150	20220826	-27.63	29600	20221017	7.94	39200	-18.49	20230417	30600	4.41	20230104	44150	-27.63	20220826	29600	7.94	20221017	0.85	Y	051600	200	90 억	3672193	N	N	14068	N	N
131	20230707	150443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31900	200	2	0.63	4130071300	130687	70.22	31450	32250	31250	41200	22200	31700	31602.72	8.16	0	-5849	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14355	14.33	1.18	12	0.29	2226.00	27016.00	44150	20220826	-27.75	29600	20221017	7.77	39200	-18.62	20230417	30600	4.25	20230104	44150	-27.75	20220826	29600	7.77	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
132	20230707	140451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32000	300	2	0.95	3688675600	116883	62.80	31450	32250	31250	41200	22200	31700	31558.62	8.16	0	-4414	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14400	14.38	1.18	12	0.26	2226.00	27016.00	44150	20220826	-27.52	29600	20221017	8.11	39200	-18.37	20230417	30600	4.58	20230104	44150	-27.52	20220826	29600	8.11	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
133	20230707	130447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31600	-100	5	-0.32	2638913850	84039	45.15	31450	31750	31250	41200	22200	31700	31400.81	8.16	0	-507	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14220	14.20	1.17	12	0.19	2226.00	27016.00	44150	20220826	-28.43	29600	20221017	6.76	39200	-19.39	20230417	30600	3.27	20230104	44150	-28.43	20220826	29600	6.76	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
134	20230707	120446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31300	-400	5	-1.26	2246707450	71589	38.46	31450	31750	31250	41200	22200	31700	31383.11	8.16	0	-2364	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14085	14.06	1.16	12	0.16	2226.00	27016.00	44150	20220826	-29.11	29600	20221017	5.74	39200	-20.15	20230417	30600	2.29	20230104	44150	-29.11	20220826	29600	5.74	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
135	20230707	110447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31300	-400	5	-1.26	1738491950	55380	29.76	31450	31750	31250	41200	22200	31700	31391.66	8.16	0	-3400	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14085	14.06	1.16	12	0.12	2226.00	27016.00	44150	20220826	-29.11	29600	20221017	5.74	39200	-20.15	20230417	30600	2.29	20230104	44150	-29.11	20220826	29600	5.74	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
136	20230707	100443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31350	-350	5	-1.10	918612900	29229	15.70	31450	31750	31300	41200	22200	31700	31427.48	8.16	0	2190	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14108	14.08	1.16	12	0.06	2226.00	27016.00	44150	20220826	-28.99	29600	20221017	5.91	39200	-20.03	20230417	30600	2.45	20230104	44150	-28.99	20220826	29600	5.91	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
137	20230707	090442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31600	-100	5	-0.32	96154600	3052	1.64	31450	31650	31400	41200	22200	31700	31500.87	8.16	0	1153	32600	32150	31850	31400	31100	32000	31250	90	9500	200	24090	50	1	45000000	14220	14.20	1.17	12	0.01	2226.00	27016.00	44150	20220826	-28.43	29600	20221017	6.76	39200	-19.39	20230417	30600	3.27	20230104	44150	-28.43	20220826	29600	6.76	20221017	0.85	Y	051600	200	90 억	3672193	N	N	18317	N	N
138	20230706	160443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31700	-500	5	-1.55	5890858750	185638	72.41	32300	32300	31550	41850	22550	32200	31733.06	8.10	0	19150	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14265	14.24	1.17	12	0.41	2226.00	27016.00	44150	20220826	-28.20	29600	20221017	7.09	39200	-19.13	20230417	30600	3.59	20230104	44150	-28.20	20220826	29600	7.09	20221017	0.86	Y	051600	200	90 억	3646769	N	N	18316	N	N
139	20230706	150443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31650	-550	5	-1.71	5165755450	162726	63.47	32300	32300	31550	41850	22550	32200	31745.11	8.10	0	17625	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14243	14.22	1.17	12	0.36	2226.00	27016.00	44150	20220826	-28.31	29600	20221017	6.93	39200	-19.26	20230417	30600	3.43	20230104	44150	-28.31	20220826	29600	6.93	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
140	20230706	140443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31650	-550	5	-1.71	4328829950	136314	53.17	32300	32300	31550	41850	22550	32200	31756.31	8.10	0	6548	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14243	14.22	1.17	12	0.30	2226.00	27016.00	44150	20220826	-28.31	29600	20221017	6.93	39200	-19.26	20230417	30600	3.43	20230104	44150	-28.31	20220826	29600	6.93	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
141	20230706	130443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31850	-350	5	-1.09	2550697350	80137	31.26	32300	32300	31650	41850	22550	32200	31829.21	8.10	0	4525	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14333	14.31	1.18	12	0.18	2226.00	27016.00	44150	20220826	-27.86	29600	20221017	7.60	39200	-18.75	20230417	30600	4.08	20230104	44150	-27.86	20220826	29600	7.60	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
142	20230706	120442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31900	-300	5	-0.93	2223702400	69887	27.26	32300	32300	31650	41850	22550	32200	31818.54	8.10	0	983	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14355	14.33	1.18	12	0.16	2226.00	27016.00	44150	20220826	-27.75	29600	20221017	7.77	39200	-18.62	20230417	30600	4.25	20230104	44150	-27.75	20220826	29600	7.77	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
143	20230706	110445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31950	-250	5	-0.78	1768273650	55603	21.69	32300	32300	31650	41850	22550	32200	31801.77	8.10	0	-3735	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14378	14.35	1.18	12	0.12	2226.00	27016.00	44150	20220826	-27.63	29600	20221017	7.94	39200	-18.49	20230417	30600	4.41	20230104	44150	-27.63	20220826	29600	7.94	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
144	20230706	100442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31700	-500	5	-1.55	1090533800	34285	13.37	32300	32300	31650	41850	22550	32200	31807.90	8.10	0	-7579	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14265	14.24	1.17	12	0.08	2226.00	27016.00	44150	20220826	-28.20	29600	20221017	7.09	39200	-19.13	20230417	30600	3.59	20230104	44150	-28.20	20220826	29600	7.09	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
145	20230706	090443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	31950	-250	5	-0.78	106141250	3308	1.29	32300	32300	31950	41850	22550	32200	32086.23	8.10	0	-395	33266	32732	32366	31832	31466	32550	31650	90	9650	200	24470	50	1	45000000	14378	14.35	1.18	12	0.01	2226.00	27016.00	44150	20220826	-27.63	29600	20221017	7.94	39200	-18.49	20230417	30600	4.41	20230104	44150	-27.63	20220826	29600	7.94	20221017	0.86	Y	051600	200	90 억	3646769	N	N	27087	N	N
146	20230705	160441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32200	-500	5	-1.53	8254632450	255783	166.54	32700	32900	32000	42500	22900	32700	32272.12	8.00	0	8355	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14490	14.47	1.19	12	0.57	2226.00	27016.00	44150	20220826	-27.07	29600	20221017	8.78	39200	-17.86	20230417	30600	5.23	20230104	44150	-27.07	20220826	29600	8.78	20221017	0.85	Y	051600	200	90 억	3600871	N	N	27087	N	N
147	20230705	150439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	-400	5	-1.22	7632123300	236498	153.98	32700	32900	32000	42500	22900	32700	32271.41	8.00	0	1963	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14535	14.51	1.20	12	0.53	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
148	20230705	140435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32250	-450	5	-1.38	6469347500	200473	130.52	32700	32900	32000	42500	22900	32700	32270.42	8.00	0	-3663	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14513	14.49	1.19	12	0.45	2226.00	27016.00	44150	20220826	-26.95	29600	20221017	8.95	39200	-17.73	20230417	30600	5.39	20230104	44150	-26.95	20220826	29600	8.95	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
149	20230705	130435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32450	-250	5	-0.76	5640494400	174818	113.82	32700	32900	32000	42500	22900	32700	32264.95	8.00	0	-6886	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14603	14.58	1.20	12	0.39	2226.00	27016.00	44150	20220826	-26.50	29600	20221017	9.63	39200	-17.22	20230417	30600	6.05	20230104	44150	-26.50	20220826	29600	9.63	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
150	20230705	120434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32300	-400	5	-1.22	4559195350	141448	92.09	32700	32900	32000	42500	22900	32700	32232.31	8.00	0	-20526	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14535	14.51	1.20	12	0.31	2226.00	27016.00	44150	20220826	-26.84	29600	20221017	9.12	39200	-17.60	20230417	30600	5.56	20230104	44150	-26.84	20220826	29600	9.12	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
151	20230705	110439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32000	-700	5	-2.14	3566143800	110559	71.98	32700	32900	32000	42500	22900	32700	32255.57	8.00	0	-24242	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14400	14.38	1.18	12	0.25	2226.00	27016.00	44150	20220826	-27.52	29600	20221017	8.11	39200	-18.37	20230417	30600	4.58	20230104	44150	-27.52	20220826	29600	8.11	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
152	20230705	100437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32250	-450	5	-1.38	2244078900	69387	45.18	32700	32900	32100	42500	22900	32700	32341.49	8.00	0	-22040	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14513	14.49	1.19	12	0.15	2226.00	27016.00	44150	20220826	-26.95	29600	20221017	8.95	39200	-17.73	20230417	30600	5.39	20230104	44150	-26.95	20220826	29600	8.95	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
153	20230705	090436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32850	150	2	0.46	66126900	2019	1.31	32700	32850	32700	42500	22900	32700	32752.30	8.00	0	288	33233	32966	32783	32516	32333	32875	32425	90	9800	200	24850	50	1	45000000	14783	14.76	1.22	12	0.00	2226.00	27016.00	44150	20220826	-25.59	29600	20221017	10.98	39200	-16.20	20230417	30600	7.35	20230104	44150	-25.59	20220826	29600	10.98	20221017	0.85	Y	051600	200	90 억	3600871	N	N	7114	N	N
154	20230704	160435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	5028115600	153481	81.15	33000	33050	32600	42900	23100	33000	32760.51	7.91	0	33529	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14715	14.69	1.21	12	0.34	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.84	Y	051600	200	90 억	3557391	N	N	7114	N	N
155	20230704	150430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32750	-250	5	-0.76	4703269200	143553	75.90	33000	33050	32600	42900	23100	33000	32763.29	7.91	0	34325	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14738	14.71	1.21	12	0.32	2226.00	27016.00	44150	20220826	-25.82	29600	20221017	10.64	39200	-16.45	20230417	30600	7.03	20230104	44150	-25.82	20220826	29600	10.64	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
156	20230704	140434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	3781950750	115393	61.01	33000	33050	32600	42900	23100	33000	32774.52	7.91	0	24197	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14715	14.69	1.21	12	0.26	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
157	20230704	130428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32800	-200	5	-0.61	3149195350	96104	50.81	33000	33050	32600	42900	23100	33000	32768.62	7.91	0	17433	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14760	14.73	1.21	12	0.21	2226.00	27016.00	44150	20220826	-25.71	29600	20221017	10.81	39200	-16.33	20230417	30600	7.19	20230104	44150	-25.71	20220826	29600	10.81	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
158	20230704	120432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	2475733300	75576	39.96	33000	33050	32600	42900	23100	33000	32758.19	7.91	0	5107	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14715	14.69	1.21	12	0.17	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
159	20230704	110428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	1662020300	50676	26.79	33000	33050	32650	42900	23100	33000	32796.99	7.91	0	-272	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14715	14.69	1.21	12	0.11	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
160	20230704	100427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32700	-300	5	-0.91	1038646050	31616	16.72	33000	33050	32650	42900	23100	33000	32851.91	7.91	0	-133	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14715	14.69	1.21	12	0.07	2226.00	27016.00	44150	20220826	-25.93	29600	20221017	10.47	39200	-16.58	20230417	30600	6.86	20230104	44150	-25.93	20220826	29600	10.47	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
161	20230704	090427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32950	-50	5	-0.15	77629900	2355	1.25	33000	33050	32900	42900	23100	33000	32963.86	7.91	0	-239	33700	33350	33100	32750	32500	33225	32625	90	9900	200	25080	50	1	45000000	14828	14.80	1.22	12	0.01	2226.00	27016.00	44150	20220826	-25.37	29600	20221017	11.32	39200	-15.94	20230417	30600	7.68	20230104	44150	-25.37	20220826	29600	11.32	20221017	0.84	Y	051600	200	90 억	3557391	N	N	15101	N	N
162	20230703	160423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-350	5	-1.05	6200385050	187605	171.80	33400	33450	32850	43350	23350	33350	33050.25	7.90	0	-7400	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14850	14.82	1.22	12	0.42	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.83	Y	051600	200	90 억	3554948	N	N	15101	N	N
163	20230703	150426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-450	5	-1.35	5876490150	177781	162.80	33400	33450	32850	43350	23350	33350	33054.66	7.90	0	-6810	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14805	14.78	1.22	12	0.40	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
164	20230703	140425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	32900	-450	5	-1.35	4642147800	140276	128.46	33400	33450	32900	43350	23350	33350	33092.96	7.90	0	-10961	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14805	14.78	1.22	12	0.31	2226.00	27016.00	44150	20220826	-25.48	29600	20221017	11.15	39200	-16.07	20230417	30600	7.52	20230104	44150	-25.48	20220826	29600	11.15	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
165	20230703	130425	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33000	-350	5	-1.05	3488215000	105274	96.40	33400	33450	32950	43350	23350	33350	33134.63	7.90	0	-13030	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14850	14.82	1.22	12	0.23	2226.00	27016.00	44150	20220826	-25.25	29600	20221017	11.49	39200	-15.82	20230417	30600	7.84	20230104	44150	-25.25	20220826	29600	11.49	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
166	20230703	120426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33050	-300	5	-0.90	2397108750	72239	66.15	33400	33450	33050	43350	23350	33350	33183.03	7.90	0	-14560	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14873	14.85	1.22	12	0.16	2226.00	27016.00	44150	20220826	-25.14	29600	20221017	11.66	39200	-15.69	20230417	30600	8.01	20230104	44150	-25.14	20220826	29600	11.66	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
167	20230703	110423	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-250	5	-0.75	1515497650	45594	41.75	33400	33450	33050	43350	23350	33350	33238.97	7.90	0	-11510	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14895	14.87	1.23	12	0.10	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
168	20230703	100417	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33100	-250	5	-0.75	944498800	28367	25.98	33400	33450	33100	43350	23350	33350	33295.69	7.90	0	-9142	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14895	14.87	1.23	12	0.06	2226.00	27016.00	44150	20220826	-25.03	29600	20221017	11.82	39200	-15.56	20230417	30600	8.17	20230104	44150	-25.03	20220826	29600	11.82	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N
169	20230703	090420	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	33250	-100	5	-0.30	147994050	4436	4.06	33400	33450	33250	43350	23350	33350	33362.05	7.90	0	-1191	33950	33650	33100	32800	32250	33800	32950	90	10000	200	25340	50	1	45000000	14963	14.94	1.23	12	0.01	2226.00	27016.00	44150	20220826	-24.69	29600	20221017	12.33	39200	-15.18	20230417	30600	8.66	20230104	44150	-24.69	20220826	29600	12.33	20221017	0.83	Y	051600	200	90 억	3554948	N	N	6999	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History